Home > Share Market > Stocks > Valson Industries > Share Price History

Valson Industries - Share Price History

Valson Industries

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Valson Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 17.90 17.90 17.60 17.60 12 0.01 302 0.35 -0.30
17-May-2022 17.20 17.90 16.80 17.90 24 0.03 1,460 1.10 0.70
16-May-2022 17.40 17.50 17 17.40 12 0.01 431 0.50 0
13-May-2022 17 18.20 16.80 17.10 37 0.08 4,148 1.40 0.10
12-May-2022 16.90 17.60 16.90 17.40 27 0.02 1,307 0.70 0.45
11-May-2022 18.10 18.10 17.40 17.40 45 0.08 4,356 0.75 -0.70
10-May-2022 19 19 18.30 18.30 12 0.02 1,059 0.70 -0.70
09-May-2022 18.80 18.90 18.40 18.90 18 0.02 1,020 0.50 0.15
06-May-2022 18.80 19.10 18.30 19.10 28 0.04 2,106 0.80 0.30
05-May-2022 18.50 19.10 18.50 18.80 20 0.01 485 0.55 0.25
04-May-2022 19.30 19.30 18.50 18.70 39 0.07 3,680 0.75 -0.60
02-May-2022 19.80 20.10 19.10 19.30 48 0.23 10,096 1 -0.40
29-Apr-2022 21 21.30 20 20 92 0.44 17,600 1.30 -1
28-Apr-2022 20.80 22.30 20.50 21.10 72 0.09 2,080 1.80 0.30
27-Apr-2022 21.30 22 20.30 21.30 51 0.05 1,620 1.75 0
26-Apr-2022 20.70 21.40 20.70 21 23 0.05 1,980 0.65 0.30
25-Apr-2022 21.20 21.50 20.10 20.40 41 0.07 2,676 1.40 -0.80
22-Apr-2022 21.20 21.70 20.80 21.20 35 0.06 2,837 0.95 0
21-Apr-2022 20.80 21.50 20.50 20.80 31 0.06 2,290 1 0.05
20-Apr-2022 21.30 21.50 20.30 20.80 23 0.03 1,290 1.25 -0.50
19-Apr-2022 21.80 22.80 20.70 20.80 78 0.30 11,549 2.10 -0.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity